Geely Automobile Holdings Limited GELHY
34.46 USD -0.85 (-2.41%)
Regular-session close
34.28 Day range 34.47
33.01 52-week range 64.90
- YTD
- -24.51%
- 1 year
- -23.22%
GELHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.30 | 34.47 | 34.28 | 34.46 | -0.85 | -2.41% | 4,896 |
| Nov 12, 2026 | 36.05 | 36.05 | 35.22 | 35.31 | -0.78 | -2.16% | 23,500 |
| Nov 11, 2026 | 36.12 | 36.26 | 36.05 | 36.09 | -0.30 | -0.82% | 14,500 |
| Nov 10, 2026 | 36.68 | 36.68 | 35.80 | 36.39 | -0.28 | -0.76% | 30,600 |
| Nov 9, 2026 | 36.71 | 36.92 | 36.54 | 36.67 | -0.42 | -1.13% | 18,700 |
| Nov 6, 2026 | 37.00 | 37.25 | 36.32 | 37.09 | +0.09 | +0.24% | 31,100 |
| Nov 5, 2026 | 38.23 | 38.23 | 36.71 | 37.00 | +1.08 | +3.01% | 34,000 |
| Nov 4, 2026 | 36.04 | 36.22 | 35.66 | 35.92 | +0.67 | +1.90% | 31,800 |
| Nov 3, 2026 | 34.94 | 35.48 | 34.94 | 35.25 | +0.25 | +0.71% | 91,800 |
| Nov 2, 2026 | 34.42 | 35.48 | 34.42 | 35.00 | -0.10 | -0.28% | 965,400 |
| Oct 30, 2026 | 34.50 | 35.20 | 34.50 | 35.10 | +1.70 | +5.09% | 1,571,300 |
| Oct 29, 2026 | 33.24 | 34.85 | 33.01 | 33.40 | -2.63 | -7.30% | 423,200 |
| Oct 28, 2026 | 35.71 | 36.41 | 35.71 | 36.03 | +0.32 | +0.90% | 1,070,900 |
| Oct 27, 2026 | 35.80 | 35.97 | 35.42 | 35.71 | -0.47 | -1.30% | 39,100 |
| Oct 26, 2026 | 35.93 | 36.52 | 35.93 | 36.18 | +0.02 | +0.06% | 44,800 |
| Oct 23, 2026 | 36.85 | 36.85 | 36.16 | 36.16 | -0.19 | -0.52% | 42,500 |
| Oct 22, 2026 | 36.50 | 36.50 | 36.14 | 36.35 | -0.59 | -1.60% | 43,300 |
| Oct 21, 2026 | 38.00 | 38.00 | 36.83 | 36.94 | -1.03 | -2.71% | 60,900 |
| Oct 20, 2026 | 38.60 | 38.60 | 37.50 | 37.97 | +0.05 | +0.13% | 41,200 |
| Oct 19, 2026 | 38.00 | 39.14 | 37.85 | 37.92 | -0.31 | -0.81% | 26,100 |
| Oct 16, 2026 | 38.35 | 38.36 | 38.12 | 38.23 | -0.03 | -0.08% | 79,600 |
| Oct 15, 2026 | 38.41 | 38.58 | 38.04 | 38.26 | -0.09 | -0.23% | 40,900 |
| Oct 14, 2026 | 38.45 | 38.51 | 38.23 | 38.35 | -1.00 | -2.54% | 76,800 |
| Oct 13, 2026 | 39.72 | 39.72 | 39.31 | 39.35 | +0.99 | +2.58% | 97,200 |
| Oct 12, 2026 | 39.10 | 39.10 | 38.35 | 38.36 | -0.29 | -0.75% | 28,300 |
| Oct 9, 2026 | 38.76 | 38.78 | 38.49 | 38.65 | +1.33 | +3.56% | 23,600 |
| Oct 8, 2026 | 36.70 | 37.32 | 36.70 | 37.32 | -0.63 | -1.66% | 18,400 |
| Oct 7, 2026 | 38.00 | 38.05 | 37.72 | 37.95 | -0.01 | -0.03% | 26,700 |
| Oct 6, 2026 | 38.21 | 38.42 | 37.95 | 37.96 | -0.32 | -0.84% | 38,300 |
| Oct 5, 2026 | 37.88 | 38.28 | 37.70 | 38.28 | +0.93 | +2.49% | 39,800 |
| Oct 2, 2026 | 37.81 | 37.81 | 37.11 | 37.35 | +0.63 | +1.72% | 24,600 |
| Oct 1, 2026 | 37.40 | 37.53 | 36.54 | 36.72 | -0.11 | -0.30% | 50,900 |
| Sep 30, 2026 | 37.25 | 37.25 | 36.83 | 36.83 | -1.14 | -3.00% | 31,400 |
| Sep 29, 2026 | 38.90 | 38.90 | 37.69 | 37.97 | -3.04 | -7.41% | 42,600 |
| Sep 28, 2026 | 41.23 | 41.75 | 40.99 | 41.01 | +1.14 | +2.86% | 31,900 |
| Sep 25, 2026 | 40.00 | 40.00 | 39.60 | 39.87 | -0.28 | -0.70% | 19,600 |
| Sep 24, 2026 | 40.30 | 40.48 | 40.06 | 40.15 | -0.15 | -0.37% | 45,700 |
| Sep 23, 2026 | 40.12 | 40.54 | 40.12 | 40.30 | +0.13 | +0.32% | 43,700 |
| Sep 22, 2026 | 40.38 | 40.52 | 40.02 | 40.17 | -0.45 | -1.11% | 190,000 |
| Sep 21, 2026 | 40.00 | 40.68 | 40.00 | 40.62 | +0.04 | +0.10% | 32,000 |
| Sep 18, 2026 | 40.72 | 40.72 | 40.36 | 40.58 | -0.26 | -0.64% | 23,400 |
| Sep 17, 2026 | 41.03 | 41.04 | 40.69 | 40.84 | -0.05 | -0.12% | 32,100 |
| Sep 16, 2026 | 41.00 | 41.00 | 40.77 | 40.89 | -0.18 | -0.44% | 36,500 |
| Sep 15, 2026 | 41.33 | 41.35 | 41.07 | 41.07 | -1.43 | -3.36% | 62,300 |
| Sep 14, 2026 | 41.31 | 42.57 | 41.31 | 42.50 | +1.34 | +3.26% | 31,400 |
| Sep 11, 2026 | 41.31 | 41.31 | 40.95 | 41.16 | +0.21 | +0.51% | 25,100 |
| Sep 10, 2026 | 41.25 | 41.34 | 40.89 | 40.95 | -1.20 | -2.85% | 26,700 |
| Sep 9, 2026 | 42.95 | 42.95 | 42.03 | 42.15 | -0.86 | -2.00% | 34,600 |
| Sep 8, 2026 | 43.80 | 43.80 | 43.01 | 43.01 | -0.98 | -2.23% | 37,700 |
| Sep 4, 2026 | 44.00 | 44.18 | 43.94 | 43.99 | -0.22 | -0.50% | 9,500 |
| Sep 3, 2026 | 43.99 | 44.28 | 43.78 | 44.21 | +0.53 | +1.21% | 48,300 |
| Sep 2, 2026 | 44.10 | 44.10 | 43.48 | 43.68 | -1.08 | -2.41% | 52,000 |
| Sep 1, 2026 | 45.49 | 45.49 | 44.75 | 44.76 | +0.06 | +0.13% | 15,100 |
| Aug 31, 2026 | 45.06 | 45.30 | 44.60 | 44.70 | -1.46 | -3.16% | 18,600 |
| Aug 28, 2026 | 46.22 | 46.24 | 45.87 | 46.16 | -0.26 | -0.56% | 9,900 |
| Aug 27, 2026 | 46.00 | 46.69 | 46.00 | 46.42 | -0.28 | -0.60% | 11,200 |
| Aug 26, 2026 | 45.95 | 47.06 | 45.95 | 46.70 | -1.07 | -2.24% | 10,900 |
| Aug 25, 2026 | 48.30 | 48.30 | 47.77 | 47.77 | -0.13 | -0.27% | 63,200 |
| Aug 24, 2026 | 47.43 | 48.56 | 47.43 | 47.90 | +0.29 | +0.61% | 27,600 |
| Aug 21, 2026 | 47.66 | 47.87 | 47.60 | 47.61 | +0.28 | +0.59% | 24,900 |
| Aug 20, 2026 | 46.88 | 47.34 | 46.81 | 47.33 | +0.95 | +2.05% | 17,900 |
| Aug 19, 2026 | 46.32 | 46.39 | 46.00 | 46.38 | -0.11 | -0.24% | 28,600 |
| Aug 18, 2026 | 46.47 | 46.86 | 46.26 | 46.49 | +0.08 | +0.17% | 17,400 |
| Aug 17, 2026 | 47.55 | 48.23 | 45.98 | 46.41 | +0.95 | +2.09% | 16,100 |
| Aug 14, 2026 | 45.41 | 45.81 | 45.03 | 45.46 | -0.07 | -0.15% | 20,400 |
65 days, newest first. Daily bars as drawn on the GELHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.